KissMeData/002620/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,7760,7810,8410,6960,288936,2261132260,00,0.00,N,5,-130,
20250331,7890,7980,9810,7660,1836945,16156146525,00,0.00,N,2,60,
20250324,7830,7570,9100,7520,1290008,10671642050,00,0.00,N,2,230,
20250317,7600,7340,9250,7280,1862747,16008851145,00,0.00,N,2,200,
20250310,7400,7320,7530,7190,8108,59248440,00,0.00,N,2,80,
20250304,7320,7310,7380,7020,12887,92715930,00,0.00,N,2,70,
20250224,7250,7330,7640,7150,17544,128578550,00,0.00,N,5,-90,
20250217,7340,7420,7470,7160,20937,153402310,00,0.00,N,5,-80,
20250210,7420,7060,8640,6950,233852,1839054470,00,0.00,N,2,190,
20250203,7230,7510,7690,7060,32415,234340270,00,0.00,N,5,-480,
20250131,7710,7770,7970,7710,1429,11141700,00,0.00,N,5,-60,
20250120,7770,7900,8180,7610,16803,132360290,00,0.00,N,5,-130,
20250113,7900,8370,8370,7790,13239,105598630,00,0.00,N,5,-400,
20250106,8300,8090,8460,8000,22837,188861240,00,0.00,N,2,260,
20241230,8040,7730,8050,7650,4873,38118180,00,0.00,N,2,480,
20241223,7560,7980,8090,7560,15307,121323970,00,0.00,N,5,-370,
20241216,7930,7910,8410,7620,26978,215288460,00,0.00,N,2,10,
20241209,7920,7510,8070,7200,28270,213829220,00,0.00,N,2,130,
20241202,7790,8490,8710,7640,32894,262579210,00,0.00,N,5,-680,
20241125,8470,8430,8770,8310,12654,107991470,00,0.00,N,2,20,
20241118,8450,8170,8600,8170,12245,102771510,00,0.00,N,2,220,
20241111,8230,8910,8910,8030,36132,299298990,00,0.00,N,5,-590,
20241104,8820,8700,8990,8700,15980,141519080,00,0.00,N,2,150,
20241028,8670,8610,8900,8540,21485,187190360,00,0.00,N,5,-10,
20241021,8680,9110,9130,8650,47357,417652790,00,0.00,N,5,-230,
20241014,8910,9000,11070,8890,1175528,11856183560,00,0.00,N,5,-90,
20241007,9000,8750,9310,8690,20414,183989630,00,0.00,N,2,250,
20240930,8750,8980,9020,8720,24018,212744300,00,0.00,N,5,-180,
20240923,8930,8750,10200,8520,606643,5855542420,00,0.00,N,2,70,
20240919,8860,8710,9000,8380,7887,69273370,00,0.00,N,2,70,
20240909,8790,8250,9070,8180,16849,144690230,00,0.00,N,2,590,
20240902,8200,8800,9000,8150,30034,253955090,00,0.00,N,5,-550,
20240826,8750,8980,9140,8630,25471,225728290,00,0.00,N,5,-230,
20240819,8980,9060,9990,8860,183465,1735990630,00,0.00,N,2,20,
20240812,8960,9070,9350,8870,66663,602818600,00,0.00,N,5,-20,
20240805,8980,8800,10300,7430,1360459,12921544210,00,0.00,N,2,160,
20240729,8820,9270,9630,8820,22682,211093500,00,0.00,N,5,-630,
20240722,9450,9610,9670,9280,24025,226221540,00,0.00,N,5,-150,
20240715,9600,9780,9900,9600,28442,275795050,00,0.00,N,5,-180,
20240708,9780,9840,10990,9650,171711,1772998600,00,0.00,N,5,-40,
20240701,9820,9880,10090,9720,30919,304316310,00,0.00,N,5,-70,
20240624,9890,10070,10080,9770,40278,397162610,00,0.00,N,5,-190,
20240617,10080,10180,11700,9950,407934,4400658680,00,0.00,N,2,80,
20240610,10000,10080,10280,9960,33448,336212860,00,0.00,N,5,-160,
20240603,10160,10200,10350,10050,30367,308310640,00,0.00,N,5,-60,
20240527,10220,10400,10640,10130,23896,246782460,00,0.00,N,5,-180,
20240520,10400,10760,11070,10300,36301,385666110,00,0.00,N,5,-360,
20240513,10760,11220,11260,10610,52386,567100040,00,0.00,N,5,-490,
20240507,11250,11100,11370,10800,96765,1077591160,00,0.00,N,2,250,
20240429,11000,10510,12050,10310,574781,6586958360,00,0.00,N,2,700,
20240422,10300,10310,10760,10200,77415,807003800,00,0.00,N,5,-10,
20240415,10310,10430,11470,9760,628874,6796525310,00,0.00,N,5,-10,
20240408,10320,10580,12380,10310,1547950,17919249260,00,0.00,N,5,-250,
20240401,10570,10910,11080,10510,18711,201378540,00,0.00,N,5,-270,
20240325,10840,11080,11310,10810,36441,403929160,00,0.00,N,5,-150,
20240318,10990,10970,11240,10700,28332,311625420,00,0.00,N,2,160,
20240311,10830,10550,11060,10520,42811,463395880,00,0.00,N,2,280,
20240304,10550,10950,10950,10140,42768,444146100,00,0.00,N,5,-180,
20240226,10730,10970,11150,10580,34857,376799840,00,0.00,N,5,-230,
20240219,10960,11180,11350,10610,56472,620427850,00,0.00,N,5,-210,
20240213,11170,10910,11330,10780,17337,191478510,00,0.00,N,2,260,
20240205,10910,10930,11190,10660,20581,223681930,00,0.00,N,5,-20,
20240129,10930,10950,11090,10410,34345,367232280,00,0.00,N,5,-20,
20240122,10950,11300,11600,10520,51907,574041290,00,0.00,N,5,-310,
20240115,11260,11530,11710,10960,43114,483061010,00,0.00,N,5,-260,
20240108,11520,11720,11960,11420,37655,439921490,00,0.00,N,5,-130,
20240102,11650,11940,12190,11650,39891,473826200,00,0.00,N,5,-120,
20231226,11770,11870,12000,11170,49365,576223130,00,0.00,N,5,-130,
20231218,11900,11300,12000,11120,58823,679180670,00,0.00,N,2,600,
20231211,11300,12170,12590,11180,145536,1702776120,00,0.00,N,5,-870,
20231204,12170,11920,13000,11630,725964,8943858250,00,0.00,N,2,300,
20231127,11870,12200,12490,11420,579207,6942108220,00,0.00,N,5,-330,
20231120,12200,10010,14360,9950,3416313,43989877590,00,0.00,N,2,2190,
20231113,10010,10450,10490,9830,25738,260095360,00,0.00,N,5,-420,
20231106,10430,10300,10700,10190,48193,499813420,00,0.00,N,2,90,
20231030,10340,9870,11160,9550,133169,1363012420,00,0.00,N,2,390,
20231023,9950,9940,11980,9250,369580,4031113970,00,0.00,N,2,400,
20231016,9550,10000,10410,9510,27035,267815450,00,0.00,N,5,-450,
20231010,10000,10000,10140,9560,18288,181380510,00,0.00,N,3,0,
20231004,10000,10100,10180,9650,16970,167918030,00,0.00,N,5,-90,
20230925,10090,10020,10290,9930,15627,156542530,00,0.00,N,5,-40,
20230918,10130,11130,11130,10030,35520,372101530,00,0.00,N,5,-790,
20230911,10920,11140,11420,10700,40246,444380340,00,0.00,N,5,-190,
20230904,11110,11030,11490,10810,41074,453455010,00,0.00,N,3,0,
20230828,11110,11340,11430,10980,25386,282762100,00,0.00,N,5,-110,
20230821,11220,11300,11460,11070,33517,375737250,00,0.00,N,5,-60,
20230814,11280,11720,12050,11130,50605,581349370,00,0.00,N,5,-570,
20230807,11850,12140,12400,11080,61668,719889280,00,0.00,N,2,40,
20230731,11810,11480,12080,11270,44618,522687680,00,0.00,N,2,330,
20230724,11480,12650,12650,10800,63812,731227860,00,0.00,N,5,-1170,
20230717,12650,12270,12880,11850,58259,708274390,00,0.00,N,2,350,
20230710,12300,12960,12970,12240,52398,658159620,00,0.00,N,5,-660,
20230703,12960,12570,13290,12330,70039,896386520,00,0.00,N,2,390,
20230626,12570,12170,13230,12160,93821,1192805770,00,0.00,N,2,400,
20230619,12170,12460,12800,11930,38354,468471250,00,0.00,N,5,-200,
20230612,12370,13370,13370,12310,94162,1204006520,00,0.00,N,5,-890,
20230605,13260,13720,14010,13060,124807,1683882270,00,0.00,N,5,-450,
20230530,13710,14050,14880,13630,251219,3508238850,00,0.00,N,5,-360,
20230522,14070,12890,16000,12820,2481704,36599899710,00,0.00,N,2,1190,
20230515,12880,13530,13810,12440,600670,7854296820,00,0.00,N,5,-420,
20230508,13300,11710,15370,11710,5234671,72771152610,00,0.00,N,2,1470,
20230502,11830,10900,13690,10850,583279,7267451450,00,0.00,N,2,970,
20230424,10860,11280,11460,10840,32719,362043790,00,0.00,N,5,-490,
20230417,11350,12230,12480,11240,53678,639072790,00,0.00,N,5,-880,
20230410,12230,11700,12750,11080,108315,1297910800,00,0.00,N,2,540,
20230403,11690,11030,12550,10990,176077,2081745810,00,0.00,N,2,600,
20230327,11090,10940,11440,10680,52730,579960790,00,0.00,N,2,150,
20230320,10940,11430,11660,10830,45610,507919270,00,0.00,N,5,-600,
20230313,11540,12220,12300,10750,126734,1442066450,00,0.00,N,5,-680,
20230306,12220,12070,14500,11760,363735,4839690300,00,0.00,N,2,250,
20230227,11970,12300,12370,11810,56574,681816010,00,0.00,N,5,-420,
20230220,12390,12450,13680,12280,195168,2542370310,00,0.00,N,2,110,
20230213,12280,13000,13000,12050,63733,799817690,00,0.00,N,5,-610,
20230206,12890,13340,13750,12890,93967,1258929420,00,0.00,N,5,-450,
20230130,13340,13470,13820,13030,176047,2349628440,00,0.00,N,5,-260,
20230125,13600,13700,14120,13340,116233,1596653930,00,0.00,N,5,-100,
20230116,13700,15200,15700,13600,447283,6543960300,00,0.00,N,5,-1700,
20230109,15400,15900,18250,14500,3104700,51797392050,00,0.00,N,5,-600,
20230102,16000,16450,18650,15300,4882698,85098157850,00,0.00,N,2,600,
20221226,15400,13300,17600,13150,5922159,90323836750,00,0.00,N,2,1900,
20221219,13500,11650,15250,10750,2785539,37820918300,00,0.00,N,2,1750,
20221212,11750,10000,14300,9990,3051647,38336326600,00,0.00,N,2,1700,
20221205,10050,10000,10250,9800,20978,210252500,00,0.00,N,5,-50,
20221128,10100,10150,10350,9980,20578,208764930,00,0.00,N,5,-50,
20221121,10150,10150,10350,9910,27694,277818980,00,0.00,N,5,-50,
20221114,10200,10300,10500,10100,46764,481267300,00,0.00,N,5,-100,
20221107,10300,9440,12000,9380,419522,4473346220,00,0.00,N,2,810,
20221031,9490,9490,9730,9390,24217,231403580,00,0.00,N,2,140,
20221024,9350,9470,9630,9100,20860,196279580,00,0.00,N,5,-110,
20221017,9460,9730,10050,9460,44509,433177380,00,0.00,N,5,-370,
20221011,9830,9450,10900,9260,254831,2593348780,00,0.00,N,2,90,
20221004,9740,9800,9800,9480,19967,192184360,00,0.00,N,2,240,
20220926,9500,10000,10050,9100,63659,608653670,00,0.00,N,5,-750,
20220919,10250,11600,12300,10100,48779,527875850,00,0.00,N,5,-1350,
20220913,11600,11650,12150,11350,15515,180592850,00,0.00,N,2,50,
20220905,11550,12150,12250,11300,22105,258740050,00,0.00,N,5,-700,
20220829,12250,12300,12650,12100,10373,128208800,00,0.00,N,5,-500,
20220822,12750,12600,12800,11900,29835,368631000,00,0.00,N,2,200,
20220816,12550,13100,13600,12550,32497,424259250,00,0.00,N,5,-650,
20220808,13200,13500,13550,13150,25770,342739350,00,0.00,N,5,-200,
20220801,13400,13350,13650,13050,38343,508823050,00,0.00,N,2,50,
20220725,13350,13500,14850,13200,214180,2986404300,00,0.00,N,5,-150,
20220718,13500,12750,14550,12400,266650,3602640350,00,0.00,N,2,1000,
20220711,12500,12100,12900,11850,88267,1093819250,00,0.00,N,2,450,
20220704,12050,11350,12400,10800,58076,672557750,00,0.00,N,2,900,
20220627,11150,10950,12450,10900,111940,1298832750,00,0.00,N,2,350,
20220620,10800,13400,13400,10500,201638,2360146600,00,0.00,N,5,-2600,
20220613,13400,15050,15950,13000,576695,8394708850,00,0.00,N,5,-2100,
20220607,15500,15600,18450,14650,2109234,35855766850,00,0.00,N,2,800,
20220530,14700,12200,16300,12150,1703752,26174687350,00,0.00,N,2,2500,
20220523,12200,12350,12350,11750,14232,172291350,00,0.00,N,5,-150,
20220516,12350,12000,12500,11900,26212,319263650,00,0.00,N,2,350,
20220509,12000,12750,13150,11650,40238,489713300,00,0.00,N,5,-900,
20220502,12900,13150,13350,12750,22306,290562050,00,0.00,N,5,-100,
20220425,13000,14150,14150,12950,30389,403938800,00,0.00,N,5,-1000,
20220418,14000,13850,14450,13500,43048,595395950,00,0.00,N,2,250,
20220411,13750,14000,14100,13350,25764,353693950,00,0.00,N,5,-250,
20220404,14000,14050,14300,13650,49730,692372950,00,0.00,N,2,150,
20220328,13850,13650,14100,13650,39677,548659900,00,0.00,N,2,50,
20220321,13800,14200,14400,13600,83480,1163308800,00,0.00,N,5,-250,
20220314,14050,13100,16300,12950,315109,4672502350,00,0.00,N,2,850,
20220307,13200,13450,13650,12800,22298,291945800,00,0.00,N,5,-100,
20220228,13300,12950,13850,12750,18689,246691900,00,0.00,N,2,350,
20220221,12950,13350,14500,12850,30050,400739500,00,0.00,N,5,-500,
20220214,13450,13500,13800,12900,43486,577740450,00,0.00,N,5,-350,
20220207,13800,13650,14250,13300,31754,432574250,00,0.00,N,2,350,
20220203,13450,13200,13600,13100,22336,299688500,00,0.00,N,2,350,
20220124,13100,14000,14250,12250,83141,1075299300,00,0.00,N,5,-1050,
20220117,14150,15500,16500,13950,135494,2025496400,00,0.00,N,5,-1650,
20220110,15800,15750,16250,15250,50219,791030400,00,0.00,N,2,50,
20220103,15750,16000,16550,15600,50858,816942250,00,0.00,N,5,-250,
20211227,16000,17050,20550,15950,871388,16153400650,00,0.00,N,5,-700,
20211220,16700,15700,19200,14850,744499,13235737900,00,0.00,N,2,850,
20211213,15850,15400,16700,15200,36280,568388600,00,0.00,N,2,200,
20211206,15650,15500,16200,15000,48992,759100900,00,0.00,N,2,200,
20211129,15450,15100,16500,14450,84695,1311538600,00,0.00,N,5,-650,
20211122,16100,16800,17150,15950,29218,482785700,00,0.00,N,5,-750,
20211115,16850,16900,17250,16300,27065,454229150,00,0.00,N,5,-50,
20211108,16900,18500,18500,16600,41280,719313800,00,0.00,N,5,-300,
20211101,17200,17200,18650,16700,61944,1082046100,00,0.00,N,5,-200,
20211025,17400,17650,18300,17400,23755,420339450,00,0.00,N,5,-450,
20211018,17850,18300,18500,17750,40690,736718200,00,0.00,N,5,-450,
20211012,18300,17500,18700,17000,38473,685182650,00,0.00,N,2,650,
20211005,17650,17300,18150,16600,70016,1203713750,00,0.00,N,5,-100,
20210927,17750,19050,19150,17600,61501,1124024050,00,0.00,N,5,-1250,
20210923,19000,19500,19500,18600,19151,363218550,00,0.00,N,5,-350,
20210913,19350,19250,20000,18600,54917,1068875750,00,0.00,N,2,150,
20210906,19200,20200,20400,18400,93348,1819688700,00,0.00,N,5,-1150,
20210830,20350,22200,22200,19600,153073,3128228100,00,0.00,N,5,-1250,
20210823,21600,18000,24750,17600,593401,13011149000,00,0.00,N,2,3400,
20210817,18200,20000,20600,18050,64972,1257407750,00,0.00,N,5,-2350,
20210809,20550,21800,21800,20000,57064,1201987400,00,0.00,N,5,-1250,
20210802,21800,21300,22900,21300,79158,1761614800,00,0.00,N,2,500,
20210726,21300,22000,22000,20750,54958,1166816000,00,0.00,N,5,-700,
20210719,22000,22450,22450,21400,73581,1614742150,00,0.00,N,5,-450,
20210712,22450,23300,23400,21900,75049,1692533050,00,0.00,N,5,-550,